| 2024 |
| 04/19 | 477 | 480 | 470 | 474 | -1.04% | 5,400 | 28億1154万 | -2.07% |
| 04/18 | 478 | 481 | 476 | 479 | -0.21% | 4,400 | 28億4120万 | -1.03% |
| 04/17 | 491 | 498 | 480 | 480 | -1.64% | 11,100 | 28億4713万 | -0.83% |
| 04/16 | 487 | 488 | 485 | 488 | 0% | 2,200 | 28億9459万 | +1.04% |
| 04/15 | 485 | 488 | 485 | 488 | +0.62% | 3,300 | 28億9459万 | +1.04% |
| 04/12 | 480 | 486 | 480 | 485 | +1.46% | 3,200 | 28億7679万 | +0.62% |
| 04/11 | 482 | 482 | 478 | 478 | -0.83% | 1,000 | 28億3527万 | -0.83% |
| 04/10 | 482 | 482 | 480 | 482 | +0.21% | 1,600 | 28億5900万 | 0% |
| 04/09 | 477 | 481 | 477 | 481 | +0.42% | 400 | 28億5307万 | 0% |
| 04/08 | 486 | 486 | 469 | 479 | -2.04% | 16,800 | 28億4120万 | -0.42% |
| 04/05 | 477 | 501 | 477 | 489 | +1.45% | 19,300 | 29億52万 | +1.66% |
| 04/04 | 481 | 485 | 480 | 482 | +0.42% | 2,900 | 28億5900万 | +0.21% |
| 04/03 | 476 | 483 | 476 | 480 | -0.62% | 5,200 | 28億4713万 | 0% |
| 04/02 | 488 | 488 | 481 | 483 | -1.02% | 6,400 | 28億6493万 | +0.84% |
| 04/01 | 488 | 492 | 488 | 488 | -0.61% | 1,000 | 28億9459万 | +2.09% |
| 03/29 | 497 | 497 | 482 | 491 | +0.41% | 11,300 | 29億1238万 | +2.94% |
| 03/28 | 499 | 499 | 489 | 489 | -2.2% | 1,800 | 29億52万 | +2.73% |
| 03/27 | （IR情報）15:00 持分法適用関連会社による自己株式の取得への応募結果に関するお知らせ |
| 03/27 | 494 | 501 | 488 | 500 | +1.83% | 10,300 | 29億6577万 | +5.04% |
| 03/26 | （IR情報）15:00 持分法適用関連会社の異動(株式譲渡)に関するお知らせ |
| 03/26 | 496 | 498 | 488 | 491 | -0.61% | 12,300 | 29億1238万 | +3.37% |
| 03/25 | 488 | 496 | 488 | 494 | +1.23% | 6,400 | 29億3018万 | +4.44% |
| 03/22 | 487 | 490 | 485 | 488 | +0.21% | 6,100 | 28億9459万 | +3.61% |
| 03/21 | 483 | 492 | 482 | 487 | +0.83% | 7,000 | 28億8865万 | +3.62% |
| 03/19 | 473 | 484 | 473 | 483 | +2.11% | 7,700 | 28億6493万 | +2.55% |
| 03/18 | 479 | 479 | 471 | 473 | +0.21% | 12,000 | 28億561万 | 0% |
| 03/15 | （IR情報）15:00 子会社等の異動を伴う株式譲渡契約に関する基本合意書締結のお知らせ |
| 03/15 | 469 | 473 | 469 | 472 | +0.43% | 1,300 | 27億9968万 | -0.63% |
| 03/14 | 470 | 471 | 470 | 470 | -0.21% | 4,200 | 27億8782万 | -1.26% |
| 03/13 | 484 | 484 | 466 | 471 | -0.21% | 6,100 | 27億9375万 | -1.67% |
| 03/12 | 473 | 473 | 472 | 472 | -0.21% | 1,400 | 27億9968万 | -1.67% |
| 03/11 | 472 | 476 | 472 | 473 | +0.21% | 4,900 | 28億561万 | -1.66% |
| 03/08 | 478 | 479 | 471 | 472 | -0.63% | 5,000 | 27億9968万 | -2.07% |
| 03/07 | 484 | 484 | 472 | 475 | -1.25% | 9,000 | 28億1748万 | -1.86% |
| 03/06 | 473 | 482 | 472 | 481 | +1.69% | 10,500 | 28億5307万 | -1.03% |
| 03/05 | 475 | 476 | 469 | 473 | -1.25% | 9,900 | 28億561万 | -2.87% |
| 03/04 | 479 | 479 | 473 | 479 | 0% | 6,000 | 28億4120万 | -2.04% |
| 03/01 | 479 | 490 | 464 | 479 | +2.35% | 35,200 | 28億4120万 | -2.24% |
| 02/29 | （IR情報）15:00 株式の取得(子会社化)に関するお知らせ |
| 02/29 | 472 | 473 | 468 | 468 | -0.21% | 4,500 | 27億7596万 | -4.68% |
| 02/28 | 462 | 474 | 462 | 469 | +1.52% | 7,800 | 27億8189万 | -4.87% |
| 02/27 | 463 | 467 | 462 | 462 | 0% | 7,800 | 27億4037万 | -6.67% |
| 02/26 | 471 | 471 | 458 | 462 | +0.43% | 16,600 | 27億4037万 | -6.85% |
| 02/22 | 471 | 476 | 460 | 460 | -1.92% | 6,600 | 27億2850万 | -7.63% |
| 02/21 | 475 | 475 | 468 | 469 | -1.26% | 5,100 | 27億8189万 | -6.2% |
| 02/20 | （IR情報）15:00 連結子会社の代表取締役の異動に関するお知らせ |
| 02/20 | 467 | 477 | 462 | 475 | +1.71% | 11,900 | 28億1748万 | -5.19% |
| 02/19 | 456 | 468 | 451 | 467 | +3.32% | 16,000 | 27億7002万 | -7.16% |
| 02/16 | 450 | 457 | 446 | 452 | +0.44% | 14,000 | 26億8105万 | -10.32% |
| 02/15 | 457 | 465 | 444 | 450 | -3.85% | 32,000 | 26億6919万 | -11.24% |
| 02/14 | 461 | 476 | 458 | 468 | -7.51% | 35,100 | 27億7596万 | -7.87% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 518 | 518 | 504 | 506 | -2.32% | 4,800 | 30億135万 | -0.59% |
| 02/09 | 522 | 522 | 511 | 518 | -0.38% | 5,000 | 30億7253万 | +1.77% |
| 02/08 | 521 | 521 | 511 | 520 | -0.19% | 2,600 | 30億8440万 | +2.36% |
| 02/07 | 523 | 523 | 515 | 521 | -0.38% | 3,400 | 30億9033万 | +2.96% |
| 02/06 | 519 | 533 | 514 | 523 | +3.98% | 32,200 | 31億219万 | +3.56% |
| 02/05 | 498 | 503 | 498 | 503 | -0.2% | 2,000 | 29億8356万 | 0% |
| 02/02 | 496 | 505 | 490 | 504 | +1.61% | 4,200 | 29億8949万 | +0.4% |
| 02/01 | 505 | 513 | 482 | 496 | -3.69% | 16,500 | 29億4204万 | -1.2% |
| 01/31 | 522 | 522 | 501 | 515 | -0.58% | 8,000 | 30億5474万 | +2.59% |
| 01/30 | 521 | 521 | 514 | 518 | +0.58% | 900 | 30億7253万 | +3.39% |
| 01/29 | 522 | 523 | 515 | 515 | -0.39% | 1,300 | 30億5474万 | +3% |
| 01/26 | 516 | 530 | 508 | 517 | +1.57% | 19,800 | 30億6660万 | +3.61% |
| 01/25 | 513 | 514 | 508 | 509 | +0.2% | 800 | 30億1915万 | +2.41% |
| 01/24 | 512 | 514 | 507 | 508 | -0.59% | 2,600 | 30億1322万 | +2.63% |
| 01/23 | 514 | 521 | 510 | 511 | -0.58% | 16,000 | 30億3101万 | +3.65% |
| 01/22 | 508 | 520 | 505 | 514 | +1.18% | 10,500 | 30億4881万 | +4.68% |
| 01/19 | 508 | 510 | 502 | 508 | 0% | 3,300 | 30億1322万 | +3.89% |
| 01/18 | 504 | 511 | 501 | 508 | 0% | 6,000 | 30億1322万 | +4.31% |
| 01/17 | 501 | 508 | 501 | 508 | +0.99% | 800 | 30億1322万 | +4.96% |
| 01/16 | 511 | 511 | 502 | 503 | -1.18% | 3,900 | 29億8356万 | +4.36% |
| 01/15 | 504 | 509 | 501 | 509 | +0.99% | 3,500 | 30億1915万 | +6.04% |
| 01/12 | 516 | 516 | 504 | 504 | -1.37% | 8,300 | 29億8949万 | +5.44% |
| 01/11 | 493 | 524 | 493 | 511 | +3.65% | 29,000 | 30億3101万 | +7.35% |
| 01/10 | 490 | 494 | 487 | 493 | +0.2% | 4,900 | 29億2424万 | +4.01% |
| 01/09 | 499 | 499 | 483 | 492 | -1.2% | 9,200 | 29億1831万 | +4.02% |
| 01/05 | 494 | 510 | 492 | 498 | +1.63% | 11,800 | 29億5390万 | +5.51% |
| 01/04 | 482 | 501 | 481 | 490 | +1.24% | 18,000 | 29億645万 | +4.03% |
| 2023 |
| 12/29 | 480 | 484 | 479 | 484 | +0.83% | 3,700 | 28億7086万 | +3.2% |
| 12/28 | 480 | 492 | 477 | 480 | 0% | 4,900 | 28億4713万 | +2.56% |
| 12/27 | 484 | 493 | 480 | 480 | -1.23% | 21,400 | 28億4713万 | +2.78% |
| 12/26 | 497 | 497 | 486 | 486 | -2.41% | 8,100 | 28億8272万 | +4.07% |
| 12/25 | （5%ルール）IGカンパニー（27.39%）石川純生（2%） |
| 12/25 | 491 | 510 | 490 | 498 | +0.2% | 6,700 | 29億5390万 | +6.87% |
| 12/22 | 472 | 505 | 472 | 497 | +2.9% | 29,100 | 29億4797万 | +7.11% |
| 12/21 | 483 | 489 | 468 | 483 | -1.63% | 24,200 | 28億6418万 | +4.32% |
| 12/20 | 482 | 498 | 478 | 491 | +1.87% | 17,700 | 29億1162万 | +6.28% |
| 12/19 | 475 | 536 | 467 | 482 | +0.63% | 82,400 | 28億5825万 | +4.1% |
| 12/18 | 478 | 483 | 461 | 479 | +3.46% | 39,600 | 28億4046万 | +3.23% |
| 12/15 | （IR情報）15:30 株式会社バリューHRとの資本業務提携契約の締結及び当社株式の売出しに関するお知らせ |
| 12/15 | （IR情報）15:30 資金の借入に関するお知らせ |
| 12/15 | 463 | 463 | 457 | 463 | +0.22% | 4,900 | 27億4558万 | -0.22% |
| 12/14 | 458 | 462 | 455 | 462 | +0.22% | 11,600 | 27億3965万 | -0.86% |
| 12/13 | 449 | 461 | 448 | 461 | +2.67% | 14,300 | 27億3372万 | -1.5% |
| 12/12 | 455 | 456 | 449 | 449 | -1.1% | 10,300 | 26億6256万 | -4.26% |
| 12/11 | 452 | 454 | 451 | 454 | +0.44% | 23,900 | 26億9221万 | -3.81% |
| 12/08 | 451 | 454 | 449 | 452 | -0.44% | 16,600 | 26億8035万 | -4.44% |
| 12/07 | 453 | 457 | 452 | 454 | +0.22% | 15,800 | 26億9221万 | -4.42% |
| 12/06 | 454 | 455 | 452 | 453 | -0.22% | 17,800 | 26億8628万 | -4.83% |
| 12/05 | 459 | 459 | 454 | 454 | -1.73% | 12,400 | 26億9221万 | -4.82% |
| 12/04 | 462 | 462 | 458 | 462 | -0.43% | 12,100 | 27億3965万 | -3.55% |
| 12/01 | 464 | 464 | 462 | 464 | 0% | 14,900 | 27億5151万 | -3.33% |
| 11/30 | 466 | 466 | 460 | 464 | 0% | 8,600 | 27億5151万 | -3.53% |
| 11/29 | 465 | 465 | 458 | 464 | 0% | 5,500 | 27億5151万 | -3.73% |
| 11/28 | 457 | 465 | 457 | 464 | +1.53% | 5,600 | 27億5151万 | -3.93% |
| 11/27 | 456 | 464 | 456 | 457 | +0.22% | 5,900 | 27億1000万 | -5.58% |
| 11/24 | 454 | 460 | 453 | 456 | +0.44% | 7,400 | 27億407万 | -6.17% |
| 11/22 | 458 | 459 | 452 | 454 | -1.52% | 13,100 | 26億9221万 | -6.78% |
| 11/16 | （IR情報）15:00 従業員持株会設立に関するお知らせ |
| 11/15 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
